エイチ・アイ・エス(9603)の株価時系列情報
エイチ・アイ・エス(9603)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,680 | 1,684 | 1,650 | 1,665 | 726,100 |
| 2024/07/25 | 1,670 | 1,698 | 1,650 | 1,683 | 928,200 |
| 2024/07/24 | 1,670 | 1,688 | 1,657 | 1,670 | 797,000 |
| 2024/07/23 | 1,652 | 1,678 | 1,646 | 1,669 | 682,800 |
| 2024/07/22 | 1,633 | 1,658 | 1,621 | 1,640 | 665,200 |
| 2024/07/19 | 1,635 | 1,650 | 1,611 | 1,623 | 676,200 |
| 2024/07/18 | 1,650 | 1,672 | 1,634 | 1,658 | 1,218,000 |
| 2024/07/17 | 1,590 | 1,629 | 1,583 | 1,629 | 851,200 |
| 2024/07/16 | 1,591 | 1,599 | 1,575 | 1,575 | 613,200 |
| 2024/07/12 | 1,582 | 1,607 | 1,578 | 1,590 | 781,000 |
| 2024/07/11 | 1,543 | 1,578 | 1,541 | 1,573 | 805,700 |
| 2024/07/10 | 1,515 | 1,545 | 1,512 | 1,543 | 758,700 |
| 2024/07/09 | 1,517 | 1,522 | 1,503 | 1,511 | 805,500 |
| 2024/07/08 | 1,535 | 1,554 | 1,520 | 1,520 | 1,013,400 |
| 2024/07/05 | 1,574 | 1,583 | 1,515 | 1,524 | 1,671,600 |
| 2024/07/04 | 1,583 | 1,599 | 1,573 | 1,576 | 717,400 |
| 2024/07/03 | 1,608 | 1,610 | 1,578 | 1,587 | 1,205,900 |
| 2024/07/02 | 1,616 | 1,633 | 1,605 | 1,606 | 775,800 |
| 2024/07/01 | 1,640 | 1,648 | 1,618 | 1,620 | 660,600 |
| 2024/06/28 | 1,624 | 1,629 | 1,617 | 1,627 | 624,200 |
| 2024/06/27 | 1,637 | 1,650 | 1,626 | 1,629 | 550,800 |
| 2024/06/26 | 1,654 | 1,655 | 1,631 | 1,643 | 563,800 |
| 2024/06/25 | 1,616 | 1,642 | 1,610 | 1,640 | 769,100 |
| 2024/06/24 | 1,629 | 1,635 | 1,600 | 1,605 | 1,177,300 |
| 2024/06/21 | 1,642 | 1,677 | 1,631 | 1,631 | 945,100 |
| 2024/06/20 | 1,662 | 1,676 | 1,637 | 1,643 | 642,200 |
| 2024/06/19 | 1,635 | 1,664 | 1,619 | 1,648 | 1,143,200 |
| 2024/06/18 | 1,645 | 1,656 | 1,622 | 1,640 | 1,663,500 |
| 2024/06/17 | 1,703 | 1,715 | 1,648 | 1,685 | 3,582,700 |
| 2024/06/14 | 1,834 | 1,842 | 1,802 | 1,811 | 1,180,500 |
| 2024/06/13 | 1,795 | 1,819 | 1,790 | 1,818 | 1,321,700 |
| 2024/06/12 | 1,790 | 1,793 | 1,775 | 1,779 | 527,200 |
| 2024/06/11 | 1,774 | 1,793 | 1,770 | 1,775 | 628,600 |
| 2024/06/10 | 1,750 | 1,776 | 1,750 | 1,766 | 603,400 |
| 2024/06/07 | 1,722 | 1,748 | 1,722 | 1,746 | 455,300 |
| 2024/06/06 | 1,726 | 1,727 | 1,708 | 1,722 | 362,600 |
| 2024/06/05 | 1,730 | 1,739 | 1,719 | 1,724 | 392,100 |
| 2024/06/04 | 1,706 | 1,728 | 1,702 | 1,724 | 430,200 |
| 2024/06/03 | 1,713 | 1,717 | 1,690 | 1,706 | 413,900 |
| 2024/05/31 | 1,710 | 1,714 | 1,696 | 1,713 | 607,700 |
| 2024/05/30 | 1,663 | 1,704 | 1,655 | 1,701 | 623,300 |
| 2024/05/29 | 1,700 | 1,702 | 1,671 | 1,671 | 586,200 |
| 2024/05/28 | 1,710 | 1,713 | 1,696 | 1,705 | 362,600 |
| 2024/05/27 | 1,695 | 1,708 | 1,692 | 1,708 | 270,200 |
| 2024/05/24 | 1,682 | 1,701 | 1,678 | 1,691 | 391,000 |
| 2024/05/23 | 1,732 | 1,732 | 1,692 | 1,697 | 651,300 |
| 2024/05/22 | 1,742 | 1,748 | 1,720 | 1,720 | 355,700 |
| 2024/05/21 | 1,760 | 1,771 | 1,741 | 1,743 | 387,200 |
| 2024/05/20 | 1,727 | 1,748 | 1,725 | 1,745 | 357,600 |
| 2024/05/17 | 1,722 | 1,726 | 1,713 | 1,726 | 257,600 |
| 2024/05/16 | 1,728 | 1,733 | 1,707 | 1,726 | 479,600 |
| 2024/05/15 | 1,740 | 1,741 | 1,716 | 1,728 | 391,100 |
| 2024/05/14 | 1,717 | 1,749 | 1,711 | 1,747 | 529,800 |
| 2024/05/13 | 1,710 | 1,723 | 1,701 | 1,707 | 415,300 |
| 2024/05/10 | 1,710 | 1,728 | 1,694 | 1,708 | 439,200 |
| 2024/05/09 | 1,705 | 1,722 | 1,684 | 1,700 | 609,800 |
| 2024/05/08 | 1,711 | 1,731 | 1,706 | 1,706 | 398,500 |
| 2024/05/07 | 1,713 | 1,733 | 1,705 | 1,714 | 551,100 |
| 2024/05/02 | 1,737 | 1,746 | 1,716 | 1,718 | 643,300 |
| 2024/05/01 | 1,746 | 1,757 | 1,732 | 1,732 | 575,000 |
| 2024/04/30 | 1,751 | 1,765 | 1,726 | 1,761 | 669,000 |
| 2024/04/26 | 1,745 | 1,767 | 1,729 | 1,762 | 620,100 |
| 2024/04/25 | 1,775 | 1,786 | 1,737 | 1,737 | 921,600 |
| 2024/04/24 | 1,782 | 1,791 | 1,768 | 1,783 | 457,300 |
| 2024/04/23 | 1,767 | 1,782 | 1,761 | 1,775 | 605,600 |
| 2024/04/22 | 1,726 | 1,767 | 1,724 | 1,767 | 918,500 |
| 2024/04/19 | 1,760 | 1,760 | 1,697 | 1,711 | 1,761,500 |
| 2024/04/18 | 1,792 | 1,833 | 1,792 | 1,796 | 720,200 |
| 2024/04/17 | 1,828 | 1,839 | 1,788 | 1,792 | 906,400 |
| 2024/04/16 | 1,883 | 1,884 | 1,832 | 1,834 | 1,019,800 |
| 2024/04/15 | 1,938 | 1,955 | 1,900 | 1,904 | 622,800 |
| 2024/04/12 | 1,920 | 1,968 | 1,920 | 1,938 | 604,400 |
| 2024/04/11 | 1,910 | 1,953 | 1,906 | 1,926 | 675,300 |
| 2024/04/10 | 1,940 | 1,940 | 1,909 | 1,909 | 363,000 |
| 2024/04/09 | 1,890 | 1,939 | 1,890 | 1,933 | 742,200 |
| 2024/04/08 | 1,879 | 1,907 | 1,871 | 1,897 | 658,500 |
| 2024/04/05 | 1,901 | 1,903 | 1,859 | 1,868 | 1,025,600 |
| 2024/04/04 | 1,930 | 1,933 | 1,882 | 1,904 | 1,086,900 |
| 2024/04/03 | 1,900 | 1,954 | 1,900 | 1,930 | 939,900 |
| 2024/04/02 | 1,912 | 1,917 | 1,897 | 1,912 | 520,900 |
| 2024/04/01 | 1,935 | 1,937 | 1,908 | 1,912 | 592,000 |
| 2024/03/29 | 1,892 | 1,938 | 1,888 | 1,927 | 591,000 |
| 2024/03/28 | 1,920 | 1,932 | 1,901 | 1,903 | 582,800 |
| 2024/03/27 | 1,930 | 1,953 | 1,919 | 1,929 | 779,800 |
| 2024/03/26 | 1,937 | 1,942 | 1,916 | 1,923 | 744,000 |
| 2024/03/25 | 1,965 | 1,982 | 1,938 | 1,941 | 944,600 |
| 2024/03/22 | 1,922 | 1,976 | 1,917 | 1,964 | 1,620,600 |
| 2024/03/21 | 1,958 | 1,993 | 1,896 | 1,911 | 1,927,300 |
| 2024/03/19 | 2,019 | 2,019 | 1,923 | 1,958 | 3,188,200 |
| 2024/03/18 | 1,941 | 2,019 | 1,900 | 2,018 | 7,814,100 |
| 2024/03/15 | 1,766 | 1,777 | 1,739 | 1,775 | 1,322,400 |
| 2024/03/14 | 1,723 | 1,762 | 1,716 | 1,760 | 653,200 |
| 2024/03/13 | 1,758 | 1,759 | 1,725 | 1,727 | 682,700 |
| 2024/03/12 | 1,761 | 1,768 | 1,731 | 1,758 | 801,500 |
| 2024/03/11 | 1,765 | 1,787 | 1,732 | 1,760 | 1,496,100 |
| 2024/03/08 | 1,734 | 1,739 | 1,697 | 1,725 | 796,200 |
| 2024/03/07 | 1,694 | 1,736 | 1,691 | 1,736 | 885,800 |
| 2024/03/06 | 1,672 | 1,698 | 1,663 | 1,683 | 566,900 |
| 2024/03/05 | 1,666 | 1,680 | 1,646 | 1,677 | 641,500 |
| 2024/03/04 | 1,689 | 1,697 | 1,667 | 1,673 | 576,400 |
| 2024/03/01 | 1,715 | 1,718 | 1,687 | 1,689 | 581,100 |
| 2024/02/29 | 1,704 | 1,714 | 1,693 | 1,712 | 440,300 |
| 2024/02/28 | 1,679 | 1,714 | 1,677 | 1,713 | 410,800 |
| 2024/02/27 | 1,705 | 1,705 | 1,679 | 1,687 | 358,500 |
| 2024/02/26 | 1,680 | 1,707 | 1,666 | 1,703 | 548,000 |
| 2024/02/22 | 1,675 | 1,695 | 1,672 | 1,673 | 381,900 |
| 2024/02/21 | 1,663 | 1,680 | 1,656 | 1,670 | 820,000 |
| 2024/02/20 | 1,737 | 1,739 | 1,685 | 1,685 | 921,500 |
| 2024/02/19 | 1,704 | 1,738 | 1,702 | 1,737 | 420,800 |
| 2024/02/16 | 1,657 | 1,715 | 1,656 | 1,704 | 762,700 |
| 2024/02/15 | 1,714 | 1,725 | 1,667 | 1,667 | 910,200 |
| 2024/02/14 | 1,746 | 1,746 | 1,708 | 1,713 | 678,100 |
| 2024/02/13 | 1,760 | 1,766 | 1,725 | 1,753 | 930,900 |
| 2024/02/09 | 1,745 | 1,785 | 1,741 | 1,758 | 529,000 |
| 2024/02/08 | 1,770 | 1,771 | 1,742 | 1,750 | 707,400 |
| 2024/02/07 | 1,798 | 1,805 | 1,771 | 1,774 | 484,400 |
| 2024/02/06 | 1,799 | 1,799 | 1,786 | 1,792 | 303,100 |
| 2024/02/05 | 1,800 | 1,812 | 1,785 | 1,801 | 514,600 |
| 2024/02/02 | 1,785 | 1,806 | 1,783 | 1,800 | 374,100 |
| 2024/02/01 | 1,787 | 1,799 | 1,765 | 1,787 | 609,500 |
| 2024/01/31 | 1,790 | 1,797 | 1,770 | 1,797 | 506,500 |
| 2024/01/30 | 1,798 | 1,810 | 1,786 | 1,789 | 349,900 |
| 2024/01/29 | 1,785 | 1,795 | 1,781 | 1,795 | 275,300 |
| 2024/01/26 | 1,782 | 1,793 | 1,773 | 1,775 | 351,700 |
| 2024/01/25 | 1,780 | 1,795 | 1,778 | 1,786 | 352,100 |
| 2024/01/24 | 1,784 | 1,785 | 1,769 | 1,778 | 476,000 |
| 2024/01/23 | 1,815 | 1,818 | 1,782 | 1,787 | 517,700 |
| 2024/01/22 | 1,790 | 1,819 | 1,779 | 1,812 | 423,100 |
| 2024/01/19 | 1,799 | 1,815 | 1,787 | 1,789 | 384,300 |
| 2024/01/18 | 1,792 | 1,800 | 1,777 | 1,794 | 467,900 |
| 2024/01/17 | 1,815 | 1,821 | 1,790 | 1,790 | 627,400 |
| 2024/01/16 | 1,839 | 1,854 | 1,820 | 1,821 | 517,700 |
| 2024/01/15 | 1,862 | 1,864 | 1,826 | 1,836 | 604,600 |
| 2024/01/12 | 1,827 | 1,861 | 1,826 | 1,858 | 822,100 |
| 2024/01/11 | 1,848 | 1,854 | 1,825 | 1,825 | 602,400 |
| 2024/01/10 | 1,875 | 1,878 | 1,843 | 1,843 | 702,600 |
| 2024/01/09 | 1,859 | 1,884 | 1,857 | 1,875 | 756,700 |
| 2024/01/05 | 1,819 | 1,847 | 1,819 | 1,843 | 519,200 |
| 2024/01/04 | 1,800 | 1,832 | 1,781 | 1,819 | 722,400 |
| 2023/12/29 | 1,824 | 1,837 | 1,805 | 1,821 | 654,000 |
| 2023/12/28 | 1,779 | 1,834 | 1,762 | 1,827 | 970,900 |
| 2023/12/27 | 1,759 | 1,785 | 1,755 | 1,780 | 932,200 |
| 2023/12/26 | 1,797 | 1,801 | 1,765 | 1,765 | 872,800 |
| 2023/12/25 | 1,837 | 1,845 | 1,798 | 1,809 | 873,300 |
| 2023/12/22 | 1,867 | 1,884 | 1,824 | 1,826 | 857,000 |
| 2023/12/21 | 1,875 | 1,888 | 1,860 | 1,860 | 794,000 |
| 2023/12/20 | 1,945 | 1,959 | 1,885 | 1,896 | 1,783,400 |
| 2023/12/19 | 1,956 | 1,995 | 1,916 | 1,943 | 2,836,100 |
| 2023/12/18 | 1,930 | 1,960 | 1,877 | 1,955 | 5,331,000 |
| 2023/12/15 | 1,793 | 1,810 | 1,770 | 1,810 | 1,006,200 |
| 2023/12/14 | 1,829 | 1,836 | 1,776 | 1,785 | 985,200 |
| 2023/12/13 | 1,792 | 1,823 | 1,792 | 1,803 | 802,300 |
| 2023/12/12 | 1,789 | 1,827 | 1,789 | 1,793 | 807,400 |
| 2023/12/11 | 1,824 | 1,837 | 1,785 | 1,794 | 912,300 |
| 2023/12/08 | 1,807 | 1,843 | 1,792 | 1,824 | 1,580,500 |
| 2023/12/07 | 1,783 | 1,794 | 1,773 | 1,783 | 748,200 |
| 2023/12/06 | 1,745 | 1,781 | 1,741 | 1,777 | 760,000 |
| 2023/12/05 | 1,750 | 1,761 | 1,731 | 1,731 | 656,300 |
| 2023/12/04 | 1,710 | 1,757 | 1,708 | 1,753 | 512,700 |
| 2023/12/01 | 1,733 | 1,736 | 1,714 | 1,716 | 447,000 |
| 2023/11/30 | 1,725 | 1,728 | 1,712 | 1,722 | 627,100 |
| 2023/11/29 | 1,724 | 1,766 | 1,724 | 1,728 | 575,600 |
| 2023/11/28 | 1,726 | 1,738 | 1,714 | 1,733 | 531,100 |
| 2023/11/27 | 1,755 | 1,758 | 1,705 | 1,711 | 1,037,900 |
| 2023/11/24 | 1,788 | 1,791 | 1,761 | 1,765 | 524,700 |
| 2023/11/22 | 1,784 | 1,788 | 1,766 | 1,778 | 349,600 |
| 2023/11/21 | 1,778 | 1,786 | 1,758 | 1,784 | 499,900 |
| 2023/11/20 | 1,753 | 1,784 | 1,749 | 1,768 | 628,900 |
| 2023/11/17 | 1,722 | 1,760 | 1,720 | 1,756 | 487,200 |
| 2023/11/16 | 1,740 | 1,746 | 1,726 | 1,728 | 447,800 |
| 2023/11/15 | 1,745 | 1,759 | 1,738 | 1,753 | 410,200 |
| 2023/11/14 | 1,763 | 1,764 | 1,734 | 1,734 | 499,200 |
| 2023/11/13 | 1,755 | 1,762 | 1,747 | 1,754 | 337,900 |
| 2023/11/10 | 1,728 | 1,759 | 1,721 | 1,755 | 401,900 |
| 2023/11/09 | 1,729 | 1,753 | 1,715 | 1,745 | 561,800 |
| 2023/11/08 | 1,722 | 1,739 | 1,714 | 1,729 | 415,500 |
| 2023/11/07 | 1,738 | 1,743 | 1,717 | 1,722 | 455,700 |
| 2023/11/06 | 1,719 | 1,738 | 1,702 | 1,735 | 771,300 |
| 2023/11/02 | 1,682 | 1,717 | 1,673 | 1,693 | 658,800 |
| 2023/11/01 | 1,704 | 1,705 | 1,663 | 1,681 | 649,500 |
| 2023/10/31 | 1,655 | 1,700 | 1,631 | 1,698 | 705,800 |
| 2023/10/30 | 1,661 | 1,671 | 1,641 | 1,641 | 781,100 |
| 2023/10/27 | 1,659 | 1,679 | 1,651 | 1,674 | 550,600 |
| 2023/10/26 | 1,666 | 1,669 | 1,645 | 1,652 | 530,100 |
| 2023/10/25 | 1,689 | 1,704 | 1,677 | 1,689 | 704,600 |
| 2023/10/24 | 1,639 | 1,674 | 1,620 | 1,667 | 871,100 |
| 2023/10/23 | 1,625 | 1,646 | 1,617 | 1,630 | 503,400 |
| 2023/10/20 | 1,660 | 1,663 | 1,630 | 1,630 | 518,600 |
| 2023/10/19 | 1,651 | 1,685 | 1,651 | 1,673 | 530,700 |
| 2023/10/18 | 1,676 | 1,692 | 1,665 | 1,691 | 586,000 |
| 2023/10/17 | 1,630 | 1,680 | 1,630 | 1,678 | 615,800 |
| 2023/10/16 | 1,680 | 1,685 | 1,624 | 1,630 | 1,137,900 |
| 2023/10/13 | 1,714 | 1,725 | 1,703 | 1,706 | 508,800 |
| 2023/10/12 | 1,725 | 1,737 | 1,711 | 1,729 | 592,300 |
| 2023/10/11 | 1,720 | 1,752 | 1,718 | 1,726 | 785,800 |
| 2023/10/10 | 1,770 | 1,773 | 1,718 | 1,721 | 1,345,000 |
| 2023/10/06 | 1,755 | 1,783 | 1,752 | 1,772 | 771,300 |
| 2023/10/05 | 1,699 | 1,744 | 1,697 | 1,737 | 888,700 |
| 2023/10/04 | 1,742 | 1,753 | 1,678 | 1,694 | 1,882,900 |
| 2023/10/03 | 1,801 | 1,814 | 1,765 | 1,774 | 724,500 |